Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aligos Therapeutics Inc (NQ: ALGS )

0.7500 -0.0400 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.040 1.127 0.8740 0.8740 599,256 -0.17(-15.96%)
Mar 30, 2023 1.120 1.180 1.000 1.040 56,381 -0.07(-6.73%)
Mar 29, 2023 1.140 1.190 1.060 1.115 44,056 +0.00(+0.45%)
Mar 28, 2023 1.130 1.190 1.100 1.110 65,145 -0.05(-4.31%)
Mar 27, 2023 1.120 1.270 1.060 1.160 74,805 +0.03(+2.65%)
Mar 24, 2023 1.130 1.160 1.090 1.130 34,537 +0.00(+0.00%)
Mar 23, 2023 1.200 1.240 1.130 1.130 63,768 -0.03(-2.59%)
Mar 22, 2023 1.190 1.270 1.160 1.160 86,071 -0.04(-3.33%)
Mar 21, 2023 1.270 1.270 1.172 1.200 76,435 -0.06(-4.76%)
Mar 20, 2023 1.360 1.360 1.250 1.260 37,420 -0.06(-4.55%)
Mar 17, 2023 1.300 1.350 1.230 1.320 124,352 +0.00(+0.00%)
Mar 16, 2023 1.350 1.360 1.300 1.320 38,409 -0.02(-1.49%)
Mar 15, 2023 1.310 1.400 1.300 1.340 41,576 -0.02(-1.47%)
Mar 14, 2023 1.300 1.400 1.300 1.360 99,525 +0.06(+4.62%)
Mar 13, 2023 1.290 1.510 1.210 1.300 677,752 -0.02(-1.52%)
Mar 10, 2023 1.310 1.490 1.280 1.320 161,039 -0.04(-2.94%)
Mar 09, 2023 1.440 1.450 1.210 1.360 132,066 -0.09(-6.21%)
Mar 08, 2023 1.510 1.510 1.410 1.450 35,322 -0.03(-2.03%)
Mar 07, 2023 1.520 1.550 1.410 1.480 57,232 -0.02(-1.33%)
Mar 06, 2023 1.510 1.530 1.460 1.500 40,917 -0.01(-0.66%)
Mar 03, 2023 1.450 1.565 1.420 1.510 109,833 +0.03(+2.37%)
Mar 02, 2023 1.460 1.560 1.450 1.475 56,402 -0.03(-2.32%)
Mar 01, 2023 1.450 1.720 1.446 1.510 139,938 +0.05(+3.42%)
Feb 28, 2023 1.580 1.580 1.460 1.460 67,487 -0.11(-7.01%)
Feb 27, 2023 1.570 1.640 1.500 1.570 50,045 +0.01(+0.64%)
Feb 24, 2023 1.590 1.760 1.500 1.560 61,051 -0.08(-4.88%)
Feb 23, 2023 1.630 1.710 1.550 1.640 193,672 -0.01(-0.61%)
Feb 22, 2023 1.640 1.700 1.540 1.650 101,562 -0.01(-0.60%)
Feb 21, 2023 1.700 1.700 1.604 1.660 46,138 -0.04(-2.35%)
Feb 17, 2023 1.640 1.790 1.600 1.700 135,301 +0.02(+1.19%)
Feb 16, 2023 1.630 1.840 1.610 1.680 155,975 +0.06(+3.70%)
Feb 15, 2023 1.610 1.620 1.500 1.620 41,148 -0.01(-0.61%)
Feb 14, 2023 1.490 1.630 1.480 1.630 59,173 +0.11(+7.24%)
Feb 13, 2023 1.550 1.560 1.420 1.520 162,972 +0.00(+0.00%)
Feb 10, 2023 1.680 1.720 1.510 1.520 251,422 -0.19(-11.11%)
Feb 09, 2023 1.900 1.900 1.680 1.710 105,601 -0.15(-8.06%)
Feb 08, 2023 1.800 1.940 1.780 1.860 86,975 +0.01(+0.54%)
Feb 07, 2023 1.770 1.900 1.760 1.850 141,319 +0.09(+5.11%)
Feb 06, 2023 1.820 1.820 1.700 1.760 107,121 +0.01(+0.57%)
Feb 03, 2023 1.880 1.910 1.750 1.750 184,461 -0.17(-8.85%)
Feb 02, 2023 2.060 2.060 1.800 1.920 440,419 -0.13(-6.34%)
Feb 01, 2023 1.940 2.100 1.890 2.050 353,720 +0.11(+5.67%)
Jan 31, 2023 1.870 1.980 1.860 1.940 142,076 +0.07(+3.74%)
Jan 30, 2023 1.850 1.980 1.833 1.870 131,749 -0.02(-1.06%)
Jan 27, 2023 1.930 1.980 1.840 1.890 125,297 +0.00(+0.00%)
Jan 26, 2023 1.890 1.910 1.840 1.890 110,003 +0.01(+0.53%)
Jan 25, 2023 1.790 1.920 1.780 1.880 125,072 +0.07(+3.87%)
Jan 24, 2023 1.940 2.010 1.750 1.810 560,142 -0.12(-6.22%)
Jan 23, 2023 2.030 2.080 1.900 1.930 423,616 -0.13(-6.31%)
Jan 20, 2023 1.990 2.100 1.970 2.060 237,235 +0.03(+1.48%)
Jan 19, 2023 2.060 2.130 1.960 2.030 445,037 -0.08(-3.79%)
Jan 18, 2023 2.050 2.150 1.960 2.110 1,388,833 +0.09(+4.46%)
Jan 17, 2023 1.790 2.410 1.770 2.020 4,774,277 +0.38(+23.17%)
Jan 13, 2023 1.420 1.700 1.250 1.640 765,040 +0.20(+13.89%)
Jan 12, 2023 1.680 1.700 1.440 1.440 844,939 -0.20(-12.20%)
Jan 11, 2023 1.590 1.660 1.398 1.640 1,195,185 +0.06(+3.80%)
Jan 10, 2023 1.310 1.600 1.270 1.580 951,683 +0.28(+21.54%)
Jan 09, 2023 1.350 1.430 1.190 1.300 1,010,845 -0.01(-0.76%)
Jan 06, 2023 1.180 1.380 1.080 1.310 4,261,109 +0.32(+32.32%)
Jan 05, 2023 0.9600 1.030 0.9600 0.9900 264,284 +0.05(+5.32%)
Jan 04, 2023 0.9200 0.9600 0.8800 0.9400 65,904 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.